18,550€
3,06%
Echtzeit-Aktienkurs Tucows Inc.
Bid:
Ask:
Aktienkurse zur Tucows Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 18,55 | 18,60 | 18,55 | 18,60 | 0,00% | - |
| 14.05.2024 | 16,40 | 18,90 | 16,40 | 18,60 | 11,04% | - |
| 13.05.2024 | 16,50 | 17,05 | 16,40 | 16,75 | -0,59% | - |
| 10.05.2024 | 17,70 | 18,05 | 16,00 | 16,85 | -6,65% | 740,00 |
| 09.05.2024 | 16,25 | 18,30 | 16,20 | 18,05 | 11,08% | - |
| 08.05.2024 | 16,50 | 16,60 | 16,15 | 16,25 | -1,81% | - |
| 07.05.2024 | 16,95 | 17,10 | 16,55 | 16,55 | -2,36% | - |
| 06.05.2024 | 17,00 | 17,25 | 16,70 | 16,95 | -0,88% | - |
| 03.05.2024 | 17,50 | 18,40 | 17,05 | 17,10 | -2,56% | - |
| 02.05.2024 | 16,50 | 17,60 | 16,50 | 17,55 | 6,04% | - |
| 30.04.2024 | 16,75 | 16,80 | 16,30 | 16,55 | -1,19% | - |
| 29.04.2024 | 16,70 | 17,15 | 16,60 | 16,75 | 0,00% | - |
| 26.04.2024 | 16,50 | 17,10 | 16,50 | 16,75 | 0,30% | - |
| 25.04.2024 | 16,70 | 16,75 | 16,25 | 16,70 | -0,89% | - |
| 24.04.2024 | 16,50 | 16,85 | 16,35 | 16,85 | 2,12% | - |
| 23.04.2024 | 16,10 | 16,80 | 15,95 | 16,50 | -0,30% | - |
| 22.04.2024 | 16,40 | 17,05 | 16,40 | 16,55 | 0,00% | - |
| 19.04.2024 | 16,40 | 16,85 | 16,30 | 16,55 | 0,61% | - |
| 18.04.2024 | 16,10 | 16,70 | 16,10 | 16,45 | 0,00% | - |
| 17.04.2024 | 17,40 | 17,45 | 16,20 | 16,45 | -5,73% | - |
| 16.04.2024 | 16,75 | 17,60 | 16,70 | 17,45 | 3,56% | - |
| 15.04.2024 | 16,95 | 17,15 | 16,70 | 16,85 | -1,17% | - |
| 12.04.2024 | 16,10 | 17,50 | 16,10 | 17,05 | 3,65% | - |
| 11.04.2024 | 16,30 | 16,75 | 16,10 | 16,45 | 0,61% | - |
| 10.04.2024 | 16,70 | 16,75 | 16,25 | 16,35 | -2,39% | - |
| 09.04.2024 | 16,40 | 16,95 | 16,35 | 16,75 | 1,82% | - |
| 08.04.2024 | 16,60 | 16,65 | 16,05 | 16,45 | -1,20% | - |
| 05.04.2024 | 16,35 | 16,90 | 16,25 | 16,65 | 1,52% | - |
| 04.04.2024 | 16,75 | 17,40 | 16,35 | 16,40 | -2,67% | - |
| 03.04.2024 | 16,60 | 17,25 | 16,60 | 16,85 | 1,20% | - |
| 02.04.2024 | 16,90 | 17,40 | 16,15 | 16,65 | -10,72% | - |
| 28.03.2024 | 16,90 | 18,65 | 16,90 | 18,65 | 8,43% | - |
| 27.03.2024 | 16,20 | 18,20 | 16,20 | 17,20 | -3,64% | - |
| 26.03.2024 | 16,30 | 17,85 | 16,25 | 17,85 | -2,19% | - |
| 25.03.2024 | 16,90 | 18,25 | 15,80 | 18,25 | 3,40% | - |
| 22.03.2024 | 16,80 | 17,65 | 16,45 | 17,65 | 0,86% | - |
| 21.03.2024 | 16,80 | 17,50 | 16,80 | 17,50 | 2,64% | - |
| 20.03.2024 | 16,60 | 18,05 | 16,30 | 17,05 | -2,57% | - |
| 19.03.2024 | 16,00 | 17,50 | 16,00 | 17,50 | 0,00% | - |
| 18.03.2024 | 16,30 | 17,50 | 16,15 | 17,50 | -1,96% | - |
| 15.03.2024 | 16,55 | 18,05 | 16,10 | 17,85 | 6,57% | - |
| 14.03.2024 | 16,50 | 16,95 | 16,30 | 16,75 | 0,60% | 3.600,00 |
| 13.03.2024 | 17,10 | 17,20 | 16,50 | 16,65 | -2,63% | - |
| 12.03.2024 | 16,80 | 17,20 | 16,80 | 17,10 | 4,91% | - |
| 11.03.2024 | 17,40 | 17,50 | 16,30 | 16,30 | -6,32% | - |
| 08.03.2024 | 17,30 | 17,65 | 17,10 | 17,40 | 0,87% | - |
| 07.03.2024 | 17,10 | 17,45 | 16,95 | 17,25 | 0,88% | - |
| 06.03.2024 | 16,70 | 17,15 | 16,00 | 17,10 | 2,70% | - |
| 05.03.2024 | 16,50 | 17,00 | 16,20 | 16,65 | -1,77% | - |
| 04.03.2024 | 17,10 | 17,45 | 16,45 | 16,95 | -2,31% | - |
| 01.03.2024 | 17,45 | 18,10 | 16,80 | 17,35 | -1,14% | - |
| 29.02.2024 | 17,50 | 18,45 | 17,30 | 17,55 | 0,00% | - |
| 28.02.2024 | 17,30 | 17,75 | 17,20 | 17,55 | 0,86% | - |
| 27.02.2024 | 17,10 | 17,80 | 16,65 | 17,40 | 1,16% | - |
| 26.02.2024 | 18,75 | 18,90 | 16,90 | 17,20 | -10,18% | - |
| 23.02.2024 | 19,65 | 21,05 | 19,05 | 19,15 | -2,79% | 4.000,00 |
| 22.02.2024 | 20,05 | 20,40 | 19,20 | 19,70 | -2,72% | - |
| 21.02.2024 | 20,25 | 20,90 | 19,90 | 20,25 | -0,25% | - |
| 20.02.2024 | 19,90 | 20,70 | 19,90 | 20,30 | 0,25% | - |
| 19.02.2024 | 19,90 | 20,35 | 19,90 | 20,25 | -0,74% | - |
| 16.02.2024 | 20,40 | 21,20 | 20,35 | 20,40 | -1,45% | - |
| 15.02.2024 | 19,30 | 20,70 | 19,30 | 20,70 | 5,34% | - |
| 14.02.2024 | 18,95 | 19,85 | 18,95 | 19,65 | 3,42% | - |
| 13.02.2024 | 20,70 | 20,80 | 18,75 | 19,00 | -8,65% | 850,00 |
| 12.02.2024 | 20,70 | 21,00 | 20,50 | 20,80 | 0,00% | - |
| 09.02.2024 | 20,40 | 21,30 | 20,25 | 20,80 | 1,46% | - |
| 08.02.2024 | 20,60 | 21,60 | 20,50 | 20,50 | -0,49% | - |
| 07.02.2024 | 19,55 | 20,80 | 19,55 | 20,60 | 4,04% | - |
| 06.02.2024 | 19,40 | 20,70 | 19,35 | 19,80 | -1,00% | - |
| 05.02.2024 | 21,70 | 22,10 | 19,60 | 20,00 | -7,83% | 1.750,00 |
| 02.02.2024 | 21,20 | 22,40 | 20,70 | 21,70 | 1,88% | - |
| 01.02.2024 | 21,80 | 22,20 | 20,80 | 21,30 | -1,84% | - |
| 31.01.2024 | 22,70 | 22,80 | 21,50 | 21,70 | -4,41% | 400,00 |
| 30.01.2024 | 22,60 | 22,90 | 21,90 | 22,70 | 0,89% | - |
| 29.01.2024 | 21,80 | 22,60 | 20,90 | 22,50 | 3,21% | - |
| 26.01.2024 | 20,80 | 21,90 | 20,55 | 21,80 | 2,83% | - |
| 25.01.2024 | 21,20 | 21,60 | 20,70 | 21,20 | 0,00% | - |
| 24.01.2024 | 21,60 | 22,20 | 21,10 | 21,20 | -3,64% | - |
| 23.01.2024 | 22,00 | 22,30 | 20,40 | 22,00 | 0,00% | - |
| 22.01.2024 | 20,20 | 22,10 | 20,20 | 22,00 | 6,28% | - |
| 19.01.2024 | 20,40 | 21,20 | 20,35 | 20,70 | -0,48% | - |
| 18.01.2024 | 20,30 | 21,10 | 20,25 | 20,80 | 1,46% | - |
| 17.01.2024 | 19,65 | 20,50 | 19,20 | 20,50 | 2,50% | 2.750,00 |
| 16.01.2024 | 20,25 | 20,70 | 19,55 | 20,00 | -2,91% | - |
| 15.01.2024 | 20,35 | 20,70 | 20,15 | 20,60 | 1,23% | - |
| 12.01.2024 | 19,75 | 21,30 | 19,65 | 20,35 | 2,52% | - |
| 11.01.2024 | 20,00 | 21,15 | 19,65 | 19,85 | -3,17% | - |
| 10.01.2024 | 19,90 | 22,00 | 19,85 | 20,50 | 0,99% | 800,00 |
| 09.01.2024 | 21,80 | 21,90 | 20,30 | 20,30 | -7,73% | - |
| 08.01.2024 | 21,60 | 22,10 | 21,40 | 22,00 | 0,46% | 650,00 |
| 05.01.2024 | 22,10 | 23,00 | 21,30 | 21,90 | -2,67% | - |
| 04.01.2024 | 21,70 | 23,10 | 21,50 | 22,50 | 3,69% | - |
| 03.01.2024 | 23,10 | 23,40 | 21,70 | 21,70 | -7,26% | - |
| 02.01.2024 | 24,20 | 26,60 | 23,20 | 23,40 | -7,87% | - |
| 29.12.2023 | 25,20 | 25,50 | 25,20 | 25,40 | 0,00% | - |
| 28.12.2023 | 24,70 | 25,80 | 24,30 | 25,40 | 3,25% | - |
| 27.12.2023 | 22,80 | 24,70 | 22,60 | 24,60 | 7,42% | - |
| 22.12.2023 | 21,40 | 23,10 | 21,40 | 22,90 | 5,53% | - |
| 21.12.2023 | 21,90 | 23,00 | 21,40 | 21,70 | -0,46% | - |
| 20.12.2023 | 22,30 | 23,60 | 21,70 | 21,80 | -2,24% | - |